590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184700,692350520,8100,8100,8100,8100,1482
|
|
20241024,184600,692350520,8100,8100,8100,8100,0
|
|
20241024,184500,692350520,8100,8100,8100,8100,0
|
|
20241024,184400,692350520,8100,8100,8100,8100,0
|
|
20241024,184300,692350520,8100,8100,8100,8100,0
|
|
20241024,184200,692350520,8100,8100,8100,8100,0
|
|
20241024,184100,692350520,8100,8100,8100,8100,0
|
|
20241024,184000,692350520,8100,8100,8100,8100,0
|
|
20241024,183900,692350520,8100,8100,8100,8100,0
|
|
20241024,183800,692350520,8100,8100,8100,8100,0
|
|
20241024,183700,692350520,8100,8100,8100,8100,0
|
|
20241024,183600,692350520,8100,8100,8100,8100,0
|
|
20241024,183500,692350520,8100,8100,8100,8100,0
|
|
20241024,183400,692350520,8100,8100,8100,8100,0
|
|
20241024,183300,692350520,8100,8100,8100,8100,0
|
|
20241024,183200,692350520,8100,8100,8100,8100,0
|
|
20241024,183100,692350520,8100,8100,8100,8100,0
|
|
20241024,183000,692350520,8100,8100,8100,8100,0
|
|
20241024,182900,692350520,8100,8100,8100,8100,0
|
|
20241024,182800,692350520,8100,8100,8100,8100,0
|
|
20241024,182700,692350520,8100,8100,8100,8100,0
|
|
20241024,182600,692350520,8100,8100,8100,8100,0
|
|
20241024,182500,692350520,8100,8100,8100,8100,0
|
|
20241024,182400,692350520,8100,8100,8100,8100,0
|
|
20241024,182300,692350520,8100,8100,8100,8100,0
|
|
20241024,182200,692350520,8100,8100,8100,8100,0
|
|
20241024,182100,692350520,8100,8100,8100,8100,0
|
|
20241024,182000,692350520,8100,8100,8100,8100,0
|
|
20241024,181900,692350520,8100,8100,8100,8100,0
|
|
20241024,181800,692350520,8100,8100,8100,8100,0
|
|
20241024,181700,692350520,8100,8100,8100,8100,1482
|
|
20241024,181600,692350520,8100,8100,8100,8100,0
|
|
20241024,181500,692350520,8100,8100,8100,8100,0
|
|
20241024,181400,692350520,8100,8100,8100,8100,0
|
|
20241024,181300,692350520,8100,8100,8100,8100,0
|
|
20241024,181200,692350520,8100,8100,8100,8100,0
|
|
20241024,181100,692350520,8100,8100,8100,8100,0
|
|
20241024,181000,692350520,8100,8100,8100,8100,0
|
|
20241024,180900,692350520,8100,8100,8100,8100,0
|
|
20241024,180800,692350520,8100,8100,8100,8100,0
|
|
20241024,180700,692350520,8100,8100,8100,8100,0
|
|
20241024,180600,692350520,8100,8100,8100,8100,0
|
|
20241024,180500,692350520,8100,8100,8100,8100,0
|
|
20241024,180400,692350520,8100,8100,8100,8100,0
|
|
20241024,180300,692350520,8100,8100,8100,8100,0
|
|
20241024,180200,692350520,8100,8100,8100,8100,0
|
|
20241024,180100,692350520,8100,8100,8100,8100,0
|
|
20241024,180000,692350520,8100,8100,8100,8100,0
|
|
20241024,175900,692350520,8100,8100,8100,8100,0
|
|
20241024,175800,692350520,8100,8100,8100,8100,0
|
|
20241024,175700,692350520,8100,8100,8100,8100,0
|
|
20241024,175600,692350520,8100,8100,8100,8100,0
|
|
20241024,175500,692350520,8100,8100,8100,8100,0
|
|
20241024,175400,692350520,8100,8100,8100,8100,0
|
|
20241024,175300,692350520,8100,8100,8100,8100,0
|
|
20241024,175200,692350520,8100,8100,8100,8100,0
|
|
20241024,175100,692350520,8100,8100,8100,8100,0
|
|
20241024,175000,692350520,8100,8100,8100,8100,0
|
|
20241024,174900,692350520,8100,8100,8100,8100,0
|
|
20241024,174800,692350520,8100,8100,8100,8100,0
|
|
20241024,174700,692350520,8100,8100,8100,8100,1482
|
|
20241024,174600,692350520,8100,8100,8100,8100,0
|
|
20241024,174500,692350520,8100,8100,8100,8100,0
|
|
20241024,174400,692350520,8100,8100,8100,8100,0
|
|
20241024,174300,692350520,8100,8100,8100,8100,0
|
|
20241024,174200,692350520,8100,8100,8100,8100,0
|
|
20241024,174100,692350520,8100,8100,8100,8100,0
|
|
20241024,174000,692350520,8100,8100,8100,8100,0
|
|
20241024,173900,692350520,8100,8100,8100,8100,0
|
|
20241024,173800,692350520,8100,8100,8100,8100,0
|
|
20241024,173700,692350520,8100,8100,8100,8100,0
|
|
20241024,173600,692350520,8100,8100,8100,8100,0
|
|
20241024,173500,692350520,8100,8100,8100,8100,0
|
|
20241024,173400,692350520,8100,8100,8100,8100,0
|
|
20241024,173300,692350520,8100,8100,8100,8100,0
|
|
20241024,173200,692350520,8100,8100,8100,8100,0
|
|
20241024,173100,692350520,8100,8100,8100,8100,0
|
|
20241024,173000,692350520,8100,8100,8100,8100,0
|
|
20241024,172900,692350520,8100,8100,8100,8100,0
|
|
20241024,172800,692350520,8100,8100,8100,8100,0
|
|
20241024,172700,692350520,8100,8100,8100,8100,0
|
|
20241024,172600,692350520,8100,8100,8100,8100,0
|
|
20241024,172500,692350520,8100,8100,8100,8100,0
|
|
20241024,172400,692350520,8100,8100,8100,8100,0
|
|
20241024,172300,692350520,8100,8100,8100,8100,0
|
|
20241024,172200,692350520,8100,8100,8100,8100,0
|
|
20241024,172100,692350520,8100,8100,8100,8100,0
|
|
20241024,172000,692350520,8100,8100,8100,8100,0
|
|
20241024,171900,692350520,8100,8100,8100,8100,0
|
|
20241024,171800,692350520,8100,8100,8100,8100,0
|
|
20241024,171700,692350520,8100,8100,8100,8100,1482
|
|
20241024,171600,692350520,8100,8100,8100,8100,0
|
|
20241024,171500,692350520,8100,8100,8100,8100,0
|
|
20241024,171400,692350520,8100,8100,8100,8100,0
|
|
20241024,171300,692350520,8100,8100,8100,8100,0
|
|
20241024,171200,692350520,8100,8100,8100,8100,0
|
|
20241024,171100,692350520,8100,8100,8100,8100,0
|
|
20241024,171000,692350520,8100,8100,8100,8100,0
|
|
20241024,170900,692350520,8100,8100,8100,8100,0
|
|
20241024,170800,692350520,8100,8100,8100,8100,0
|
|
20241024,170700,692350520,8100,8100,8100,8100,0
|
|
20241024,170600,692350520,8100,8100,8100,8100,0
|
|
20241024,170500,692350520,8100,8100,8100,8100,0
|
|
20241024,170400,692350520,8100,8100,8100,8100,0
|
|
20241024,170300,692350520,8100,8100,8100,8100,0
|
|
20241024,170200,692350520,8100,8100,8100,8100,0
|
|
20241024,170100,692350520,8100,8100,8100,8100,0
|
|
20241024,170000,692350520,8100,8100,8100,8100,0
|
|
20241024,165900,692350520,8100,8100,8100,8100,0
|
|
20241024,165800,692350520,8100,8100,8100,8100,0
|
|
20241024,165700,692350520,8100,8100,8100,8100,0
|
|
20241024,165600,692350520,8100,8100,8100,8100,0
|
|
20241024,165500,692350520,8100,8100,8100,8100,0
|
|
20241024,165400,692350520,8100,8100,8100,8100,0
|
|
20241024,165300,692350520,8100,8100,8100,8100,0
|
|
20241024,165200,692350520,8100,8100,8100,8100,0
|
|
20241024,165100,692350520,8100,8100,8100,8100,0
|
|
20241024,165000,692350520,8100,8100,8100,8100,0
|
|
20241024,164900,692350520,8100,8100,8100,8100,0
|
|
20241024,164800,692350520,8100,8100,8100,8100,0
|
|
20241024,164700,692350520,8100,8100,8100,8100,1482
|
|
20241024,164600,692350520,8100,8100,8100,8100,0
|
|
20241024,164500,692350520,8100,8100,8100,8100,0
|
|
20241024,164400,692350520,8100,8100,8100,8100,0
|
|
20241024,164300,692350520,8100,8100,8100,8100,0
|
|
20241024,164200,692350520,8100,8100,8100,8100,0
|
|
20241024,164100,692350520,8100,8100,8100,8100,0
|
|
20241024,164000,692350520,8100,8100,8100,8100,0
|
|
20241024,163900,692350520,8100,8100,8100,8100,0
|
|
20241024,163800,692350520,8100,8100,8100,8100,0
|
|
20241024,163700,692350520,8100,8100,8100,8100,0
|
|
20241024,163600,692350520,8100,8100,8100,8100,0
|
|
20241024,163500,692350520,8100,8100,8100,8100,0
|
|
20241024,163400,692350520,8100,8100,8100,8100,0
|
|
20241024,163300,692350520,8100,8100,8100,8100,0
|
|
20241024,163200,692350520,8100,8100,8100,8100,0
|
|
20241024,163100,692350520,8100,8100,8100,8100,0
|
|
20241024,163000,692350520,8100,8100,8100,8100,0
|
|
20241024,162900,692350520,8100,8100,8100,8100,0
|
|
20241024,162800,692350520,8100,8100,8100,8100,0
|
|
20241024,162700,692350520,8100,8100,8100,8100,0
|
|
20241024,162600,692350520,8100,8100,8100,8100,0
|
|
20241024,162500,692350520,8100,8100,8100,8100,0
|
|
20241024,162400,692350520,8100,8100,8100,8100,0
|
|
20241024,162300,692350520,8100,8100,8100,8100,0
|
|
20241024,162200,692350520,8100,8100,8100,8100,0
|
|
20241024,162100,692350520,8100,8100,8100,8100,0
|
|
20241024,162000,692350520,8100,8100,8100,8100,0
|
|
20241024,161900,692350520,8100,8100,8100,8100,0
|
|
20241024,161800,692350520,8100,8100,8100,8100,0
|
|
20241024,161700,692350520,8100,8100,8100,8100,1482
|
|
20241024,161600,692350520,8100,8100,8100,8100,0
|
|
20241024,161500,692350520,8100,8100,8100,8100,0
|
|
20241024,161400,692350520,8100,8100,8100,8100,0
|
|
20241024,161300,692350520,8100,8100,8100,8100,0
|
|
20241024,161200,692350520,8100,8100,8100,8100,0
|
|
20241024,161100,692350520,8100,8100,8100,8100,0
|
|
20241024,161000,692350520,8100,8100,8100,8100,0
|
|
20241024,160900,692350520,8100,8100,8100,8100,0
|
|
20241024,160800,692350520,8100,8100,8100,8100,0
|
|
20241024,160700,692350520,8100,8100,8100,8100,0
|
|
20241024,160600,692350520,8100,8100,8100,8100,0
|
|
20241024,160500,692350520,8100,8100,8100,8100,0
|
|
20241024,160400,692350520,8100,8100,8100,8100,0
|
|
20241024,160300,692350520,8100,8100,8100,8100,0
|
|
20241024,160200,692350520,8100,8100,8100,8100,0
|
|
20241024,160100,692350520,8100,8100,8100,8100,0
|
|
20241024,160000,692350520,8100,8100,8100,8100,0
|
|
20241024,155900,692350520,8100,8100,8100,8100,0
|
|
20241024,155800,692350520,8100,8100,8100,8100,0
|
|
20241024,155700,692350520,8100,8100,8100,8100,0
|
|
20241024,155600,692350520,8100,8100,8100,8100,0
|
|
20241024,155500,692350520,8100,8100,8100,8100,0
|
|
20241024,155400,692350520,8100,8100,8100,8100,0
|
|
20241024,155300,692350520,8100,8100,8100,8100,0
|
|
20241024,155200,692350520,8100,8100,8100,8100,0
|
|
20241024,155100,692350520,8100,8100,8100,8100,0
|
|
20241024,155000,692350520,8100,8100,8100,8100,0
|
|
20241024,154900,692350520,8100,8100,8100,8100,0
|
|
20241024,154800,692350520,8100,8100,8100,8100,0
|
|
20241024,154700,692350520,8100,8100,8100,8100,1482
|
|
20241024,154600,692350520,8100,8100,8100,8100,0
|
|
20241024,154500,692350520,8100,8100,8100,8100,0
|
|
20241024,154400,692350520,8100,8100,8100,8100,0
|
|
20241024,154300,692350520,8100,8100,8100,8100,0
|
|
20241024,154200,692350520,8100,8100,8100,8100,0
|
|
20241024,154100,692350520,8100,8100,8100,8100,0
|
|
20241024,154000,692350520,8100,8100,8100,8100,0
|
|
20241024,153900,692350520,8100,8100,8100,8100,0
|
|
20241024,153800,692350520,8100,8100,8100,8100,0
|
|
20241024,153700,692350520,8100,8100,8100,8100,0
|
|
20241024,153600,692350520,8100,8100,8100,8100,0
|
|
20241024,153500,692350520,8100,8100,8100,8100,0
|
|
20241024,153400,692350520,8100,8100,8100,8100,0
|
|
20241024,153300,692350520,8100,8100,8100,8100,0
|
|
20241024,153200,692350520,8100,8100,8100,8100,0
|
|
20241024,153100,692350520,8100,8100,8100,8100,0
|
|
20241024,153000,692350520,8100,8100,8100,8100,1482
|
|
20241024,152900,680346320,8100,8100,8100,8100,0
|
|
20241024,152800,680346320,8100,8100,8100,8100,0
|
|
20241024,152700,680346320,8100,8100,8100,8100,0
|
|
20241024,152600,680346320,8100,8100,8100,8100,0
|
|
20241024,152500,680346320,8100,8100,8100,8100,0
|
|
20241024,152400,680346320,8100,8100,8100,8100,0
|
|
20241024,152300,680346320,8100,8100,8100,8100,0
|
|
20241024,152200,680346320,8100,8100,8100,8100,0
|
|
20241024,152100,680346320,8100,8100,8100,8100,0
|
|
20241024,152000,680346320,8100,8100,8100,8100,0
|
|
20241024,151900,680346320,8100,8080,8100,8080,450
|
|
20241024,151800,676706770,8090,8080,8100,8080,278
|
|
20241024,151700,674458580,8080,8090,8090,8080,429
|
|
20241024,151600,670990970,8090,8080,8090,8080,35
|
|
20241024,151500,670708160,8090,8100,8100,8080,77
|
|
20241024,151400,670085910,8080,8080,8100,8070,1048
|
|
20241024,151300,661619620,8080,8080,8080,8070,294
|
|
20241024,151200,659244960,8070,8080,8080,8070,5088
|
|
20241024,151100,618178570,8080,8090,8090,8080,501
|
|
20241024,151000,614130480,8080,8080,8080,8080,628
|
|
20241024,150900,609056240,8070,8080,8080,8070,138
|
|
20241024,150800,607942460,8070,8090,8090,8070,2342
|
|
20241024,150700,589019490,8090,8090,8090,8080,211
|
|
20241024,150600,587313900,8090,8090,8090,8080,309
|
|
20241024,150500,584815090,8080,8080,8090,8080,337
|
|
20241024,150400,582092100,8080,8090,8090,8080,1368
|
|
20241024,150300,571025820,8090,8090,8090,8090,127
|
|
20241024,150200,569998390,8100,8100,8100,8100,15
|
|
20241024,150100,569876890,8100,8100,8100,8100,0
|
|
20241024,150000,569876890,8100,8100,8100,8090,763
|
|
20241024,145900,563698580,8100,8110,8110,8100,367
|
|
20241024,145800,560725860,8100,8100,8100,8100,0
|
|
20241024,145700,560725860,8100,8100,8100,8100,29
|
|
20241024,145600,560490960,8100,8100,8100,8100,0
|
|
20241024,145500,560490960,8100,8110,8110,8100,115
|
|
20241024,145400,559559440,8100,8100,8100,8100,8
|
|
20241024,145300,559494640,8100,8100,8100,8100,0
|
|
20241024,145200,559494640,8100,8100,8100,8100,0
|
|
20241024,145100,559494640,8100,8100,8100,8100,164
|
|
20241024,145000,558166240,8110,8110,8110,8100,523
|
|
20241024,144900,553929710,8100,8100,8100,8100,0
|
|
20241024,144800,553929710,8100,8110,8110,8100,6
|
|
20241024,144700,553881100,8110,8110,8110,8100,194
|
|
20241024,144600,552308060,8110,8110,8110,8110,100
|
|
20241024,144500,551497060,8100,8110,8110,8100,94
|
|
20241024,144400,550735610,8110,8110,8110,8110,291
|
|
20241024,144300,548375600,8110,8110,8110,8100,68
|
|
20241024,144200,547824690,8110,8110,8110,8110,5
|
|
20241024,144100,547784140,8100,8110,8110,8100,2297
|
|
20241024,144000,529156740,8120,8120,8120,8120,30
|
|
20241024,143900,528913140,8120,8110,8120,8110,84
|
|
20241024,143800,528231750,8120,8120,8120,8120,100
|
|
20241024,143700,527419750,8120,8120,8120,8120,1
|
|
20241024,143600,527411630,8120,8120,8120,8110,74
|
|
20241024,143500,526811460,8120,8120,8120,8120,1
|
|
20241024,143400,526803340,8120,8120,8120,8110,87
|
|
20241024,143300,526097740,8110,8120,8120,8110,105
|
|
20241024,143200,525245150,8120,8120,8120,8120,56
|
|
20241024,143100,524790430,8120,8110,8120,8110,77
|
|
20241024,143000,524165940,8130,8130,8130,8130,0
|
|
20241024,142900,524165940,8130,8120,8130,8120,627
|
|
20241024,142800,519074680,8130,8130,8130,8130,0
|
|
20241024,142700,519074680,8130,8120,8130,8120,384
|
|
20241024,142600,515956550,8120,8120,8120,8120,4
|
|
20241024,142500,515924070,8120,8120,8120,8120,22
|
|
20241024,142400,515745430,8120,8120,8120,8120,0
|
|
20241024,142300,515745430,8120,8120,8120,8120,16
|
|
20241024,142200,515615510,8120,8120,8130,8120,476
|
|
20241024,142100,511750370,8130,8130,8130,8130,0
|
|
20241024,142000,511750370,8130,8130,8130,8130,6
|
|
20241024,141900,511701590,8130,8130,8130,8130,21
|
|
20241024,141800,511530860,8130,8120,8130,8120,536
|
|
20241024,141700,507178520,8120,8120,8120,8120,258
|
|
20241024,141600,505083560,8130,8130,8130,8130,3
|
|
20241024,141500,505059170,8120,8120,8120,8120,105
|
|
20241024,141400,504206570,8130,8120,8130,8120,31
|
|
20241024,141300,503954840,8130,8130,8130,8130,0
|
|
20241024,141200,503954840,8130,8130,8130,8130,0
|
|
20241024,141100,503954840,8130,8130,8130,8130,5
|
|
20241024,141000,503914190,8130,8130,8130,8130,5
|
|
20241024,140900,503873540,8130,8130,8130,8130,2
|
|
20241024,140800,503857280,8120,8120,8120,8120,99
|
|
20241024,140700,503053400,8130,8130,8130,8130,0
|
|
20241024,140600,503053400,8130,8110,8130,8110,590
|
|
20241024,140500,498262590,8120,8120,8120,8120,100
|
|
20241024,140400,497450590,8120,8120,8120,8120,0
|
|
20241024,140300,497450590,8120,8120,8120,8120,13
|
|
20241024,140200,497345030,8120,8110,8120,8110,20
|
|
20241024,140100,497182710,8120,8110,8120,8110,90
|
|
20241024,140000,496452790,8120,8120,8120,8120,5
|
|
20241024,135900,496412190,8120,8110,8120,8110,6
|
|
20241024,135800,496363480,8110,8100,8110,8100,2429
|
|
20241024,135700,476688080,8110,8110,8110,8110,1
|
|
20241024,135600,476679970,8100,8100,8100,8100,0
|
|
20241024,135500,476679970,8100,8110,8120,8100,534
|
|
20241024,135400,472354350,8100,8120,8120,8100,2331
|
|
20241024,135300,453449630,8120,8120,8120,8120,65
|
|
20241024,135200,452921830,8130,8130,8130,8130,0
|
|
20241024,135100,452921830,8130,8120,8130,8120,80
|
|
20241024,135000,452272200,8130,8130,8130,8130,8
|
|
20241024,134900,452207160,8120,8120,8120,8120,19
|
|
20241024,134800,452052880,8120,8120,8120,8120,550
|
|
20241024,134700,447586880,8130,8130,8130,8130,100
|
|
20241024,134600,446773880,8130,8130,8130,8130,2
|
|
20241024,134500,446757620,8140,8140,8140,8140,50
|
|
20241024,134400,446350620,8140,8140,8140,8140,60
|
|
20241024,134300,445862220,8140,8140,8140,8140,10
|
|
20241024,134200,445780820,8140,8130,8140,8130,204
|
|
20241024,134100,444122280,8130,8120,8130,8120,62
|
|
20241024,134000,443618800,8120,8120,8120,8120,62
|
|
20241024,133900,443115360,8130,8130,8130,8130,2
|
|
20241024,133800,443099100,8130,8130,8130,8120,1426
|
|
20241024,133700,431519870,8130,8130,8130,8130,1913
|
|
20241024,133600,415967180,8140,8140,8140,8140,3
|
|
20241024,133500,415942760,8130,8130,8130,8130,500
|
|
20241024,133400,411877760,8140,8140,8140,8140,0
|
|
20241024,133300,411877760,8140,8140,8140,8140,5
|
|
20241024,133200,411837060,8140,8140,8140,8140,0
|
|
20241024,133100,411837060,8140,8140,8140,8140,15
|
|
20241024,133000,411714960,8140,8140,8140,8140,0
|
|
20241024,132900,411714960,8140,8140,8140,8140,18
|
|
20241024,132800,411568440,8130,8130,8130,8130,48
|
|
20241024,132700,411178200,8140,8140,8140,8140,0
|
|
20241024,132600,411178200,8140,8130,8140,8130,99
|
|
20241024,132500,410372350,8140,8140,8140,8140,0
|
|
20241024,132400,410372350,8140,8140,8140,8140,0
|
|
20241024,132300,410372350,8140,8140,8140,8140,0
|
|
20241024,132200,410372350,8140,8140,8140,8140,3
|
|
20241024,132100,410347930,8140,8140,8140,8140,82
|
|
20241024,132000,409680450,8130,8130,8130,8130,401
|
|
20241024,131900,406420320,8140,8140,8140,8140,0
|
|
20241024,131800,406420320,8140,8150,8150,8140,249
|
|
20241024,131700,404393440,8140,8140,8140,8140,37
|
|
20241024,131600,404092260,8140,8140,8140,8140,16
|
|
20241024,131500,403962020,8140,8140,8140,8140,0
|
|
20241024,131400,403962020,8140,8140,8140,8140,11
|
|
20241024,131300,403872480,8140,8140,8150,8140,92
|
|
20241024,131200,403123220,8150,8150,8150,8150,6
|
|
20241024,131100,403074320,8160,8160,8160,8160,0
|
|
20241024,131000,403074320,8160,8160,8160,8160,0
|
|
20241024,130900,403074320,8160,8160,8160,8160,1
|
|
20241024,130800,403066160,8160,8160,8160,8160,37
|
|
20241024,130700,402764240,8140,8140,8140,8140,4
|
|
20241024,130600,402731680,8140,8140,8140,8140,52
|
|
20241024,130500,402308400,8140,8140,8140,8140,450
|
|
20241024,130400,398645400,8140,8140,8140,8140,804
|
|
20241024,130300,392100840,8140,8140,8140,8140,0
|
|
20241024,130200,392100840,8140,8140,8140,8140,0
|
|
20241024,130100,392100840,8140,8150,8150,8140,586
|
|
20241024,130000,387325800,8140,8140,8140,8140,49
|
|
20241024,125900,386926940,8140,8140,8140,8140,1
|
|
20241024,125800,386918800,8140,8140,8140,8140,50
|
|
20241024,125700,386511800,8140,8140,8140,8140,81
|
|
20241024,125600,385852460,8140,8140,8140,8140,0
|
|
20241024,125500,385852460,8140,8140,8140,8140,6
|
|
20241024,125400,385803620,8150,8150,8150,8150,0
|
|
20241024,125300,385803620,8150,8150,8150,8150,3
|
|
20241024,125200,385779170,8150,8140,8150,8140,15
|
|
20241024,125100,385657020,8140,8140,8140,8140,48
|
|
20241024,125000,385266300,8150,8150,8150,8150,0
|
|
20241024,124900,385266300,8150,8150,8150,8150,1
|
|
20241024,124800,385258150,8140,8140,8140,8140,0
|
|
20241024,124700,385258150,8140,8140,8140,8140,20
|
|
20241024,124600,385095350,8150,8140,8150,8140,19
|
|
20241024,124500,384940640,8140,8140,8140,8140,98
|
|
20241024,124400,384142920,8140,8140,8140,8140,0
|
|
20241024,124300,384142920,8140,8140,8140,8140,2
|
|
20241024,124200,384126640,8140,8140,8140,8130,8
|
|
20241024,124100,384061530,8140,8140,8140,8140,4
|
|
20241024,124000,384028970,8140,8140,8140,8140,13
|
|
20241024,123900,383923150,8140,8140,8140,8140,10
|
|
20241024,123800,383841750,8140,8140,8140,8140,0
|
|
20241024,123700,383841750,8140,8140,8140,8140,2
|
|
20241024,123600,383825470,8140,8140,8140,8140,361
|
|
20241024,123500,380886930,8150,8150,8150,8150,2
|
|
20241024,123400,380870630,8150,8150,8150,8150,34
|
|
20241024,123300,380593530,8150,8150,8150,8150,27
|
|
20241024,123200,380373480,8150,8150,8150,8150,220
|
|
20241024,123100,378580480,8160,8160,8160,8160,0
|
|
20241024,123000,378580480,8160,8160,8160,8160,5
|
|
20241024,122900,378539680,8160,8160,8160,8160,10
|
|
20241024,122800,378458080,8160,8160,8160,8160,1
|
|
20241024,122700,378449920,8150,8150,8150,8150,0
|
|
20241024,122600,378449920,8150,8150,8150,8150,0
|
|
20241024,122500,378449920,8150,8150,8150,8150,227
|
|
20241024,122400,376599870,8150,8150,8150,8150,150
|
|
20241024,122300,375377370,8150,8150,8150,8150,100
|
|
20241024,122200,374562370,8150,8150,8150,8150,1000
|
|
20241024,122100,366412370,8160,8160,8160,8160,10
|
|
20241024,122000,366330770,8160,8160,8160,8160,2
|
|
20241024,121900,366314450,8160,8160,8160,8160,0
|
|
20241024,121800,366314450,8160,8150,8160,8150,224
|
|
20241024,121700,364488820,8150,8150,8150,8150,6
|
|
20241024,121600,364439920,8150,8150,8150,8150,60
|
|
20241024,121500,363950920,8150,8150,8150,8150,200
|
|
20241024,121400,362320920,8140,8140,8140,8140,0
|
|
20241024,121300,362320920,8140,8140,8140,8140,0
|
|
20241024,121200,362320920,8140,8140,8140,8140,0
|
|
20241024,121100,362320920,8140,8140,8140,8140,16
|
|
20241024,121000,362190680,8150,8150,8150,8150,0
|
|
20241024,120900,362190680,8150,8150,8150,8150,50
|
|
20241024,120800,361783180,8150,8150,8150,8150,0
|
|
20241024,120700,361783180,8150,8150,8150,8150,1
|
|
20241024,120600,361775030,8150,8150,8150,8150,0
|
|
20241024,120500,361775030,8150,8150,8150,8150,44
|
|
20241024,120400,361416430,8150,8130,8150,8130,30
|
|
20241024,120300,361172450,8130,8150,8150,8130,184
|
|
20241024,120200,359676030,8150,8150,8150,8150,320
|
|
20241024,120100,357068030,8150,8150,8150,8150,1
|
|
20241024,120000,357059880,8150,8150,8150,8150,3
|
|
20241024,115900,357035430,8150,8150,8150,8150,0
|
|
20241024,115800,357035430,8150,8150,8150,8150,4
|
|
20241024,115700,357002830,8150,8150,8150,8150,11
|
|
20241024,115600,356913180,8150,8150,8150,8150,21
|
|
20241024,115500,356742030,8150,8150,8150,8150,2
|
|
20241024,115400,356725730,8150,8140,8150,8140,134
|
|
20241024,115300,355634930,8150,8140,8150,8140,207
|
|
20241024,115200,353949910,8140,8140,8140,8140,332
|
|
20241024,115100,351247430,8140,8140,8140,8140,1
|
|
20241024,115000,351239290,8140,8140,8140,8140,101
|
|
20241024,114900,350417150,8130,8130,8130,8130,0
|
|
20241024,114800,350417150,8130,8130,8130,8130,0
|
|
20241024,114700,350417150,8130,8140,8140,8130,111
|
|
20241024,114600,349513710,8140,8140,8140,8140,1
|
|
20241024,114500,349505570,8130,8130,8130,8130,205
|
|
20241024,114400,347838920,8130,8130,8130,8130,100
|
|
20241024,114300,347025920,8130,8130,8130,8130,248
|
|
20241024,114200,345009680,8130,8130,8130,8130,5
|
|
20241024,114100,344969030,8120,8130,8130,8120,101
|
|
20241024,114000,344148900,8120,8130,8130,8120,39
|
|
20241024,113900,343831940,8130,8130,8130,8130,10
|
|
20241024,113800,343750640,8130,8120,8130,8120,163
|
|
20241024,113700,342426580,8130,8130,8130,8130,20
|
|
20241024,113600,342263980,8130,8130,8130,8130,5
|
|
20241024,113500,342223330,8130,8130,8130,8130,0
|
|
20241024,113400,342223330,8130,8130,8130,8130,1
|
|
20241024,113300,342215200,8120,8130,8130,8120,416
|
|
20241024,113200,338836770,8130,8130,8130,8130,10
|
|
20241024,113100,338755470,8130,8130,8130,8130,15
|
|
20241024,113000,338633520,8130,8130,8130,8130,1
|
|
20241024,112900,338625390,8120,8120,8120,8120,217
|
|
20241024,112800,336863350,8130,8130,8130,8130,1
|
|
20241024,112700,336855220,8120,8120,8120,8120,68
|
|
20241024,112600,336303060,8140,8140,8140,8140,0
|
|
20241024,112500,336303060,8140,8140,8140,8140,0
|
|
20241024,112400,336303060,8140,8140,8140,8140,1
|
|
20241024,112300,336294920,8120,8120,8120,8120,3
|
|
20241024,112200,336270560,8120,8120,8120,8120,10
|
|
20241024,112100,336189360,8120,8120,8120,8120,18
|
|
20241024,112000,336043200,8120,8120,8120,8120,0
|
|
20241024,111900,336043200,8120,8140,8140,8120,1208
|
|
20241024,111800,326220160,8140,8140,8140,8140,11
|
|
20241024,111700,326130620,8130,8150,8150,8130,656
|
|
20241024,111600,320790780,8150,8150,8150,8150,2
|
|
20241024,111500,320774480,8150,8150,8150,8150,0
|
|
20241024,111400,320774480,8150,8150,8150,8150,1
|
|
20241024,111300,320766330,8150,8150,8150,8150,150
|
|
20241024,111200,319543830,8150,8150,8150,8150,0
|
|
20241024,111100,319543830,8150,8150,8150,8150,4
|
|
20241024,111000,319511230,8150,8140,8150,8140,75
|
|
20241024,110900,318900690,8150,8150,8150,8150,0
|
|
20241024,110800,318900690,8150,8150,8150,8150,11
|
|
20241024,110700,318811040,8150,8140,8150,8140,1150
|
|
20241024,110600,309440040,8150,8150,8150,8150,2
|
|
20241024,110500,309423740,8150,8150,8150,8150,2
|
|
20241024,110400,309407440,8150,8150,8150,8150,0
|
|
20241024,110300,309407440,8150,8150,8150,8150,0
|
|
20241024,110200,309407440,8150,8150,8150,8150,1
|
|
20241024,110100,309399290,8150,8150,8150,8150,4
|
|
20241024,110000,309366690,8150,8150,8150,8150,2
|
|
20241024,105900,309350390,8120,8120,8120,8120,0
|
|
20241024,105800,309350390,8120,8130,8130,8120,4804
|
|
20241024,105700,270305590,8120,8130,8130,8120,235
|
|
20241024,105600,268397380,8120,8130,8130,8120,21
|
|
20241024,105500,268226850,8120,8120,8120,8120,283
|
|
20241024,105400,265928890,8130,8130,8130,8130,0
|
|
20241024,105300,265928890,8130,8120,8130,8120,325
|
|
20241024,105200,263288640,8130,8130,8130,8130,3
|
|
20241024,105100,263264250,8120,8130,8130,8120,152
|
|
20241024,105000,262029530,8130,8130,8130,8130,0
|
|
20241024,104900,262029530,8130,8130,8130,8120,38
|
|
20241024,104800,261720930,8130,8130,8130,8130,2
|
|
20241024,104700,261704670,8130,8120,8130,8120,25
|
|
20241024,104600,261501430,8120,8110,8130,8110,207
|
|
20241024,104500,259821550,8130,8130,8130,8100,72
|
|
20241024,104400,259237810,8130,8110,8130,8100,3330
|
|
20241024,104300,232239320,8110,8130,8130,8110,1294
|
|
20241024,104200,221732060,8130,8130,8130,8130,26
|
|
20241024,104100,221520680,8130,8150,8150,8130,2345
|
|
20241024,104000,202441490,8150,8150,8150,8150,5
|
|
20241024,103900,202400740,8150,8150,8150,8150,22
|
|
20241024,103800,202221440,8150,8140,8150,8140,43
|
|
20241024,103700,201871390,8150,8150,8150,8150,148
|
|
20241024,103600,200665190,8150,8150,8150,8150,2
|
|
20241024,103500,200648890,8150,8140,8150,8140,75
|
|
20241024,103400,200038140,8140,8140,8140,8140,120
|
|
20241024,103300,199061340,8150,8150,8150,8150,11
|
|
20241024,103200,198971690,8150,8140,8150,8140,32
|
|
20241024,103100,198710990,8150,8150,8150,8150,0
|
|
20241024,103000,198710990,8150,8150,8150,8150,765
|
|
20241024,102900,192476240,8160,8160,8160,8160,0
|
|
20241024,102800,192476240,8160,8160,8160,8160,6
|
|
20241024,102700,192427280,8160,8150,8160,8150,3
|
|
20241024,102600,192402810,8150,8150,8150,8150,264
|
|
20241024,102500,190251210,8150,8150,8150,8150,76
|
|
20241024,102400,189631810,8150,8150,8160,8150,39
|
|
20241024,102300,189313910,8160,8160,8160,8160,3
|
|
20241024,102200,189289430,8160,8160,8160,8160,0
|
|
20241024,102100,189289430,8160,8160,8160,8160,10
|
|
20241024,102000,189207830,8160,8160,8160,8160,11
|
|
20241024,101900,189118070,8160,8160,8160,8160,2
|
|
20241024,101800,189101750,8150,8150,8150,8150,283
|
|
20241024,101700,186795300,8150,8150,8150,8150,90
|
|
20241024,101600,186061800,8150,8150,8150,8150,40
|
|
20241024,101500,185735800,8150,8150,8150,8150,8
|
|
20241024,101400,185670600,8150,8150,8150,8150,161
|
|
20241024,101300,184358450,8150,8150,8150,8140,535
|
|
20241024,101200,180003200,8150,8150,8150,8150,256
|
|
20241024,101100,177916800,8150,8150,8150,8150,12
|
|
20241024,101000,177819000,8150,8150,8160,8150,2143
|
|
20241024,100900,160353070,8160,8160,8160,8160,2
|
|
20241024,100800,160336750,8170,8170,8170,8160,1040
|
|
20241024,100700,151845150,8160,8160,8160,8160,160
|
|
20241024,100600,150539550,8160,8160,8160,8160,3
|
|
20241024,100500,150515070,8160,8160,8160,8150,109
|
|
20241024,100400,149626630,8170,8170,8170,8170,0
|
|
20241024,100300,149626630,8170,8170,8170,8170,2
|
|
20241024,100200,149610290,8170,8170,8170,8170,1
|
|
20241024,100100,149602120,8160,8160,8160,8160,664
|
|
20241024,100000,144183880,8170,8170,8170,8170,1
|
|
20241024,095900,144175710,8170,8170,8170,8170,0
|
|
20241024,095800,144175710,8170,8170,8170,8170,0
|
|
20241024,095700,144175710,8170,8170,8170,8170,10
|
|
20241024,095600,144094010,8170,8170,8170,8170,1
|
|
20241024,095500,144085840,8170,8170,8170,8170,10
|
|
20241024,095400,144004140,8160,8160,8160,8160,10
|
|
20241024,095300,143922540,8160,8160,8160,8160,0
|
|
20241024,095200,143922540,8160,8160,8160,8160,10
|
|
20241024,095100,143840940,8160,8160,8160,8160,164
|
|
20241024,095000,142502700,8170,8170,8170,8170,4
|
|
20241024,094900,142470020,8170,8170,8170,8170,2
|
|
20241024,094800,142453680,8170,8170,8170,8170,165
|
|
20241024,094700,141105630,8170,8170,8170,8170,50
|
|
20241024,094600,140697130,8170,8170,8170,8150,1042
|
|
20241024,094500,132199090,8160,8170,8170,8160,111
|
|
20241024,094400,131293220,8180,8180,8180,8180,1
|
|
20241024,094300,131285040,8200,8200,8200,8170,64
|
|
20241024,094200,130762010,8170,8180,8180,8170,319
|
|
20241024,094100,128155770,8170,8170,8170,8170,381
|
|
20241024,094000,125043000,8170,8170,8170,8170,113
|
|
20241024,093900,124119790,8170,8170,8170,8170,1
|
|
20241024,093800,124111620,8160,8170,8170,8160,20
|
|
20241024,093700,123948310,8170,8160,8170,8160,6
|
|
20241024,093600,123899340,8160,8150,8160,8150,502
|
|
20241024,093500,119807960,8160,8160,8160,8160,842
|
|
20241024,093400,112937240,8170,8200,8200,8170,336
|
|
20241024,093300,110192050,8210,8210,8210,8210,36
|
|
20241024,093200,109896490,8210,8210,8210,8160,22
|
|
20241024,093100,109715920,8210,8170,8210,8160,983
|
|
20241024,093000,101689460,8210,8170,8210,8170,93
|
|
20241024,092900,100929000,8210,8210,8210,8210,6
|
|
20241024,092800,100879740,8210,8210,8210,8210,2
|
|
20241024,092700,100863320,8220,8180,8220,8170,28
|
|
20241024,092600,100634490,8220,8220,8220,8220,0
|
|
20241024,092500,100634490,8220,8170,8220,8170,894
|
|
20241024,092400,93325410,8180,8220,8220,8180,11
|
|
20241024,092300,93235390,8180,8190,8190,8180,205
|
|
20241024,092200,91557900,8220,8220,8220,8220,1
|
|
20241024,092100,91549680,8180,8180,8180,8180,380
|
|
20241024,092000,88441280,8180,8200,8200,8180,337
|
|
20241024,091900,85681330,8200,8220,8220,8200,616
|
|
20241024,091800,80627790,8220,8200,8220,8200,23
|
|
20241024,091700,80439130,8190,8190,8190,8190,0
|
|
20241024,091600,80439130,8190,8200,8220,8190,865
|
|
20241024,091500,73348650,8210,8210,8210,8200,191
|
|
20241024,091400,71780550,8210,8210,8210,8210,250
|
|
20241024,091300,69728050,8200,8210,8210,8200,105
|
|
20241024,091200,68867040,8230,8190,8230,8190,17
|
|
20241024,091100,68727770,8190,8210,8210,8190,1616
|
|
20241024,091000,55481820,8230,8220,8230,8210,1259
|
|
20241024,090900,45137480,8230,8230,8230,8230,1
|
|
20241024,090800,45129250,8210,8210,8210,8210,0
|
|
20241024,090700,45129250,8210,8210,8210,8210,0
|
|
20241024,090600,45129250,8210,8210,8210,8210,106
|
|
20241024,090500,44258990,8200,8210,8210,8200,112
|
|
20241024,090400,43340580,8200,8200,8200,8200,0
|
|
20241024,090300,43340580,8200,8220,8220,8200,131
|
|
20241024,090200,42264190,8220,8220,8220,8220,1068
|
|
20241024,090100,33485230,8230,8220,8230,8220,655
|
|
20241024,090000,28100930,8230,8250,8250,8230,2305
|